Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.263 3.305 3.263 3.284 6,761 +0.03(+0.86%)
May 27, 2022 3.228 3.284 3.193 3.256 50,318 +0.08(+2.65%)
May 26, 2022 3.221 3.241 3.172 3.172 17,706 +0.00(+0.00%)
May 25, 2022 3.158 3.186 3.144 3.172 25,644 -0.02(-0.51%)
May 24, 2022 3.175 3.298 3.175 3.189 13,295 -0.03(-1.02%)
May 23, 2022 3.256 3.277 3.215 3.221 28,175 +0.00(+0.00%)
May 20, 2022 3.263 3.381 3.221 3.221 79,803 -0.06(-1.82%)
May 19, 2022 3.219 3.308 3.219 3.281 129,150 +0.06(+1.85%)
May 18, 2022 3.380 3.401 3.202 3.221 88,824 -0.16(-4.71%)
May 17, 2022 3.241 3.433 3.241 3.380 89,180 +0.18(+5.59%)
May 16, 2022 3.195 3.228 3.182 3.202 51,373 +0.05(+1.68%)
May 13, 2022 3.115 3.195 3.082 3.148 46,338 +0.03(+1.05%)
May 12, 2022 3.142 3.155 3.115 3.116 27,315 -0.03(-0.83%)
May 11, 2022 3.148 3.228 3.142 3.142 29,052 -0.03(-0.84%)
May 10, 2022 3.195 3.248 3.155 3.168 15,133 -0.01(-0.42%)
May 09, 2022 3.235 3.248 3.182 3.182 15,119 -0.06(-1.84%)
May 06, 2022 3.274 3.274 3.227 3.241 47,046 -0.01(-0.20%)
May 05, 2022 3.301 3.314 3.248 3.248 45,810 -0.04(-1.21%)
May 04, 2022 3.288 3.314 3.248 3.288 22,815 -0.01(-0.40%)
May 03, 2022 3.308 3.318 3.273 3.301 13,116 +0.04(+1.22%)
May 02, 2022 3.255 3.347 3.248 3.261 30,179 -0.04(-1.20%)
Apr 29, 2022 3.321 3.380 3.281 3.301 16,767 -0.03(-0.80%)
Apr 28, 2022 3.354 3.380 3.321 3.327 11,639 +0.03(+0.80%)
Apr 27, 2022 3.271 3.314 3.271 3.301 11,514 +0.04(+1.15%)
Apr 26, 2022 3.215 3.301 3.215 3.263 50,906 +0.01(+0.27%)
Apr 25, 2022 3.301 3.321 3.215 3.255 85,571 -0.10(-3.02%)
Apr 22, 2022 3.420 3.433 3.347 3.356 40,484 -0.04(-1.12%)
Apr 21, 2022 3.447 3.493 3.394 3.394 16,104 -0.01(-0.39%)
Apr 20, 2022 3.473 3.513 3.400 3.407 63,648 -0.00(-0.07%)
Apr 19, 2022 3.387 3.420 3.387 3.409 10,771 +0.03(+0.79%)
Apr 18, 2022 3.420 3.420 3.380 3.383 14,652 +0.00(+0.06%)
Apr 14, 2022 3.400 3.407 3.380 3.380 22,123 +0.00(+0.00%)
Apr 13, 2022 3.414 3.440 3.380 3.380 22,942 +0.01(+0.20%)
Apr 12, 2022 3.427 3.427 3.367 3.374 42,980 +0.00(+0.00%)
Apr 11, 2022 3.367 3.420 3.367 3.374 10,729 -0.03(-0.78%)
Apr 08, 2022 3.374 3.408 3.354 3.400 14,368 +0.04(+1.18%)
Apr 07, 2022 3.447 3.447 3.361 3.361 25,416 -0.12(-3.43%)
Apr 06, 2022 3.453 3.480 3.394 3.480 44,375 -0.01(-0.38%)
Apr 05, 2022 3.513 3.532 3.492 3.493 24,656 -0.02(-0.57%)
Apr 04, 2022 3.546 3.546 3.513 3.513 44,878 +0.00(+0.00%)
Apr 01, 2022 3.526 3.540 3.468 3.513 39,938 -0.01(-0.19%)
Mar 31, 2022 3.473 3.520 3.473 3.520 21,192 +0.06(+1.72%)
Mar 30, 2022 3.414 3.493 3.414 3.460 33,570 +0.05(+1.56%)
Mar 29, 2022 3.414 3.443 3.374 3.407 12,822 +0.01(+0.19%)
Mar 28, 2022 3.427 3.447 3.394 3.400 25,840 -0.01(-0.39%)
Mar 25, 2022 3.387 3.433 3.387 3.414 20,815 +0.04(+1.18%)
Mar 24, 2022 3.394 3.394 3.354 3.374 8,931 +0.01(+0.39%)
Mar 23, 2022 3.335 3.406 3.335 3.361 19,573 +0.02(+0.60%)
Mar 22, 2022 3.414 3.414 3.328 3.341 39,234 -0.02(-0.59%)
Mar 21, 2022 3.347 3.367 3.321 3.361 24,793 +0.05(+1.40%)
Mar 18, 2022 3.268 3.341 3.266 3.314 23,434 +0.03(+0.81%)
Mar 17, 2022 3.248 3.347 3.248 3.288 22,365 +0.04(+1.22%)
Mar 16, 2022 3.228 3.341 3.202 3.248 55,935 +0.04(+1.24%)
Mar 15, 2022 3.188 3.254 3.188 3.208 21,104 +0.03(+0.83%)
Mar 14, 2022 3.195 3.261 3.182 3.182 51,955 -0.05(-1.44%)
Mar 11, 2022 3.241 3.268 3.221 3.228 36,333 -0.03(-0.81%)
Mar 10, 2022 3.248 3.268 3.237 3.255 13,927 +0.01(+0.20%)
Mar 09, 2022 3.261 3.301 3.241 3.248 66,652 +0.03(+1.03%)
Mar 08, 2022 3.281 3.281 3.202 3.215 105,992 -0.08(-2.45%)
Mar 07, 2022 3.374 3.374 3.294 3.296 39,688 -0.03(-0.76%)
Mar 04, 2022 3.334 3.443 3.321 3.321 31,558 -0.08(-2.34%)
Mar 03, 2022 3.447 3.447 3.380 3.400 11,968 -0.02(-0.58%)
Mar 02, 2022 3.367 3.447 3.367 3.420 53,429 +0.07(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.